3,335.00
-12(-0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,325 | 3,335 | 3,335 | 3,348 | 3,274 | 1.78M |
| September 25, 2025 | 3,320 | 3,347 | 3,347 | 3,380 | 3,310 | 1.66M |
| September 24, 2025 | 3,469 | 3,398 | 3,398 | 3,476 | 3,330 | 2.26M |
| September 22, 2025 | 3,200 | 3,448 | 3,448 | 3,470 | 3,191 | 3.94M |
| September 19, 2025 | 3,367 | 3,145 | 3,145 | 3,375 | 3,132 | 3.32M |
| September 18, 2025 | 3,199 | 3,264 | 3,264 | 3,284 | 3,158 | 1.67M |
| September 17, 2025 | 3,199 | 3,264 | 3,264 | 3,284 | 3,158 | 1.67M |
| September 16, 2025 | 3,115 | 3,146 | 3,146 | 3,158 | 3,080 | 1.08M |
| September 12, 2025 | 3,088 | 3,105 | 3,105 | 3,111 | 3,041 | 1.41M |
| September 11, 2025 | 3,088 | 3,105 | 3,105 | 3,111 | 3,041 | 1.41M |
| September 10, 2025 | 3,005 | 3,039 | 3,039 | 3,062 | 2,987 | 840,700 |
| September 09, 2025 | 3,096 | 3,017 | 3,017 | 3,104 | 3,013 | 629,700 |
| September 08, 2025 | 3,113 | 3,097 | 3,097 | 3,128 | 3,057 | 906,900 |
| September 05, 2025 | 3,041 | 3,085 | 3,085 | 3,094 | 3,025 | 1.16M |
| September 04, 2025 | 2,980 | 2,969 | 2,969 | 3,015 | 2,965.5 | 839,100 |
| September 03, 2025 | 3,008 | 2,983 | 2,983 | 3,060 | 2,981.5 | 886,200 |
| September 02, 2025 | 2,990 | 3,023 | 3,023 | 3,027 | 2,987 | 711,300 |
| September 01, 2025 | 3,011 | 2,992.5 | 2,992.5 | 3,013 | 2,947.5 | 861,400 |
| August 29, 2025 | 3,100 | 3,036 | 3,036 | 3,111 | 3,036 | 782,500 |
| August 28, 2025 | 3,010 | 3,080 | 3,080 | 3,080 | 2,994 | 1.47M |
| August 27, 2025 | 3,050 | 3,028 | 3,028 | 3,050 | 3,002 | 819,100 |
| August 26, 2025 | 3,049 | 3,030 | 3,030 | 3,063 | 3,026 | 880,600 |
| August 25, 2025 | 3,028 | 3,055 | 3,055 | 3,094 | 3,015 | 1.67M |
| August 22, 2025 | 2,910 | 2,942 | 2,942 | 2,960 | 2,905.5 | 882,300 |
| August 21, 2025 | 2,888.5 | 2,908 | 2,908 | 2,920 | 2,862.5 | 660,400 |
| August 20, 2025 | 2,957.5 | 2,920.5 | 2,920.5 | 2,958.5 | 2,890.5 | 1.29M |
| August 19, 2025 | 2,974 | 2,965.5 | 2,965.5 | 2,978 | 2,923 | 1.3M |
| August 18, 2025 | 2,869.5 | 2,960 | 2,960 | 2,960 | 2,854.5 | 1.82M |
| August 15, 2025 | 2,818 | 2,812 | 2,812 | 2,852.5 | 2,803.5 | 1.21M |
| August 14, 2025 | 2,844 | 2,856 | 2,856 | 2,875 | 2,823 | 1.11M |
| August 13, 2025 | 2,800 | 2,851 | 2,851 | 2,910.5 | 2,799 | 1.76M |
| August 12, 2025 | 2,800 | 2,785 | 2,785 | 2,821 | 2,774 | 1.12M |
| August 08, 2025 | 2,739 | 2,791 | 2,791 | 2,791 | 2,707 | 1.47M |
| August 07, 2025 | 2,768.5 | 2,733 | 2,733 | 2,825 | 2,709 | 1.74M |
| August 06, 2025 | 2,820.5 | 2,772.5 | 2,772.5 | 2,842 | 2,712 | 3.49M |
| August 05, 2025 | 2,800.5 | 2,840.5 | 2,840.5 | 2,846.5 | 2,792.5 | 1.93M |
| August 04, 2025 | 2,753.5 | 2,780 | 2,780 | 2,803 | 2,748 | 1.47M |
| August 01, 2025 | 2,830 | 2,853.5 | 2,853.5 | 2,867.5 | 2,822 | 1.57M |
| July 31, 2025 | 2,843 | 2,857 | 2,857 | 2,895.5 | 2,830 | 2.36M |
| July 30, 2025 | 2,749.5 | 2,765.5 | 2,765.5 | 2,782.5 | 2,735.5 | 1.46M |
| July 29, 2025 | 2,797.5 | 2,762 | 2,762 | 2,814 | 2,727.5 | 1.72M |
| July 28, 2025 | 2,744.5 | 2,820 | 2,820 | 2,820 | 2,732.5 | 1.7M |
| July 25, 2025 | 2,750 | 2,715.5 | 2,715.5 | 2,763 | 2,711 | 1.3M |
| July 24, 2025 | 2,780 | 2,761.5 | 2,761.5 | 2,802.5 | 2,746 | 2.04M |
| July 23, 2025 | 2,685 | 2,710 | 2,710 | 2,719.5 | 2,630 | 2.81M |
| July 22, 2025 | 2,630 | 2,554 | 2,554 | 2,641.5 | 2,550 | 1.18M |
| July 18, 2025 | 2,660.5 | 2,628.5 | 2,628.5 | 2,679.5 | 2,625 | 1.83M |
| July 17, 2025 | 2,526 | 2,610.5 | 2,610.5 | 2,616 | 2,522 | 1.28M |
| July 16, 2025 | 2,540 | 2,553 | 2,553 | 2,596.5 | 2,531.5 | 1.22M |
| July 15, 2025 | 2,570 | 2,543 | 2,543 | 2,579.5 | 2,535 | 965,800 |
| July 14, 2025 | 2,595 | 2,560 | 2,560 | 2,611 | 2,546 | 1.13M |
| July 11, 2025 | 2,625 | 2,630.5 | 2,630.5 | 2,684 | 2,594 | 1.51M |
| July 10, 2025 | 2,595 | 2,575 | 2,575 | 2,619.5 | 2,556.5 | 1.05M |
| July 09, 2025 | 2,612 | 2,606 | 2,606 | 2,640 | 2,592 | 1.21M |
| July 08, 2025 | 2,495 | 2,574.5 | 2,574.5 | 2,574.5 | 2,491.5 | 1.29M |
| July 07, 2025 | 2,560 | 2,488 | 2,488 | 2,562.5 | 2,486.5 | 973,200 |
| July 04, 2025 | 2,620 | 2,573 | 2,573 | 2,624 | 2,557 | 1.3M |
| July 03, 2025 | 2,512 | 2,602 | 2,602 | 2,619.5 | 2,506.5 | 2.66M |
| July 02, 2025 | 2,451 | 2,493 | 2,493 | 2,493 | 2,441 | 1.66M |
| July 01, 2025 | 2,525 | 2,486 | 2,486 | 2,553.5 | 2,478.5 | 1.14M |